Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (OP: GKPRF )

0.5188 -0.0054 (-1.03%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.6257 0.6409 0.6150 0.6400 99,490 +0.01(+1.72%)
Sep 29, 2020 0.6455 0.6459 0.6262 0.6292 42,304 -0.00(-0.29%)
Sep 28, 2020 0.6330 0.6400 0.6157 0.6310 136,304 +0.00(+0.16%)
Sep 25, 2020 0.6300 0.6300 0.6211 0.6300 8,300 +0.01(+1.84%)
Sep 24, 2020 0.5945 0.6200 0.5817 0.6186 25,980 +0.00(+0.28%)
Sep 23, 2020 0.6420 0.6463 0.6169 0.6169 1,668 -0.02(-2.77%)
Sep 22, 2020 0.6449 0.6449 0.6345 0.6345 4,734 -0.01(-2.23%)
Sep 21, 2020 0.6530 0.6574 0.6490 0.6490 22,930 -0.03(-4.98%)
Sep 18, 2020 0.6784 0.6830 0.6715 0.6830 1,700 +0.04(+6.70%)
Sep 16, 2020 0.6401 0.6401 0.6401 0 -0.01(-2.11%)
Sep 15, 2020 0.6808 0.6808 0.6510 0.6539 17,388 -0.01(-1.76%)
Sep 14, 2020 0.6700 0.6700 0.6608 0.6656 10,427 +0.01(+1.31%)
Sep 11, 2020 0.6624 0.6699 0.6500 0.6570 39,700 -0.01(-1.94%)
Sep 10, 2020 0.6886 0.6886 0.6575 0.6700 41,801 +0.05(+7.20%)
Sep 09, 2020 0.6234 0.6250 0.6115 0.6250 28,701 +0.02(+3.22%)
Sep 08, 2020 0.6055 0.6055 0.6055 0.6055 100 -0.03(-5.08%)
Sep 04, 2020 0.6362 0.6497 0.5762 0.6379 85,700 -0.02(-3.10%)
Sep 03, 2020 0.6681 0.6681 0.6474 0.6583 17,800 -0.00(-0.26%)
Sep 02, 2020 0.6500 0.6639 0.6500 0.6600 9,180 +0.01(+1.23%)
Sep 01, 2020 0.6324 0.6520 0.6250 0.6520 19,247 -0.01(-1.24%)
Aug 31, 2020 0.6800 0.6800 0.6411 0.6602 137,868 -0.03(-4.05%)
Aug 28, 2020 0.6800 0.7093 0.6711 0.6881 259,700 +0.04(+5.41%)
Aug 27, 2020 0.5688 0.6627 0.5688 0.6528 375,836 +0.15(+30.98%)
Aug 26, 2020 0.4731 0.4984 0.4731 0.4984 140,374 +0.03(+5.55%)
Aug 25, 2020 0.4749 0.4798 0.4722 0.4722 81,165 +0.01(+1.57%)
Aug 24, 2020 0.4703 0.4876 0.4649 0.4649 34,553 -0.00(-0.60%)
Aug 21, 2020 0.4791 0.4791 0.4646 0.4677 13,100 -0.01(-2.42%)
Aug 20, 2020 0.4799 0.4799 0.4650 0.4793 14,152 -0.01(-1.22%)
Aug 19, 2020 0.4882 0.4918 0.4809 0.4852 39,235 -0.01(-1.08%)
Aug 18, 2020 0.5189 0.5189 0.4802 0.4905 52,870 -0.03(-5.31%)
Aug 17, 2020 0.5322 0.5322 0.5040 0.5180 49,750 +0.00(+0.39%)
Aug 14, 2020 0.4774 0.5160 0.4700 0.5160 9,100 +0.05(+9.79%)
Aug 13, 2020 0.4355 0.4866 0.4355 0.4700 22,900 +0.03(+6.36%)
Aug 12, 2020 0.4544 0.4544 0.4252 0.4419 76,345 -0.02(-3.93%)
Aug 11, 2020 0.4739 0.4913 0.4409 0.4600 64,900 -0.02(-5.12%)
Aug 10, 2020 0.4756 0.5111 0.4692 0.4848 311,700 +0.03(+5.85%)
Aug 07, 2020 0.4204 0.4900 0.4201 0.4580 151,200 +0.08(+22.43%)
Aug 06, 2020 0.3784 0.3862 0.3607 0.3741 203,881 +0.01(+2.52%)
Aug 05, 2020 0.3679 0.3679 0.3584 0.3649 79,750 +0.01(+2.38%)
Aug 04, 2020 0.3554 0.3564 0.3554 0.3564 2,950 -0.02(-4.25%)
Aug 03, 2020 0.3722 0.3722 0.3722 0.3722 4,395 +0.02(+6.83%)
Jul 31, 2020 0.3300 0.3484 0.3300 0.3484 17,000 +0.00(+0.66%)
Jul 30, 2020 0.3396 0.3461 0.3300 0.3461 6,500 -0.00(-1.11%)
Jul 29, 2020 0.3529 0.3529 0.3500 0.3500 10,446 -0.01(-1.93%)
Jul 28, 2020 0.3531 0.3569 0.3428 0.3569 55,500 -0.01(-3.31%)
Jul 27, 2020 0.3686 0.3691 0.3683 0.3691 11,245 +0.01(+1.60%)
Jul 24, 2020 0.3591 0.3647 0.3591 0.3633 7,100 -0.00(-0.27%)
Jul 23, 2020 0.3600 0.3869 0.3596 0.3643 267,939 +0.01(+2.42%)
Jul 22, 2020 0.3400 0.3557 0.3400 0.3557 21,122 +0.02(+5.52%)
Jul 21, 2020 0.3440 0.3440 0.3371 0.3371 10,250 -0.00(-0.71%)
Jul 20, 2020 0.3222 0.3395 0.3222 0.3395 4,000 +0.02(+7.33%)
Jul 17, 2020 0.3284 0.3284 0.3111 0.3163 78,700 -0.01(-4.47%)
Jul 16, 2020 0.3364 0.3364 0.3235 0.3311 25,612 -0.01(-4.00%)
Jul 15, 2020 0.3500 0.3500 0.3304 0.3449 8,455 -0.00(-0.52%)
Jul 14, 2020 0.3250 0.3467 0.3131 0.3467 34,639 +0.02(+5.93%)
Jul 13, 2020 0.3482 0.3519 0.3134 0.3273 116,534 -0.03(-7.80%)
Jul 10, 2020 0.3486 0.3589 0.3486 0.3550 25,500 +0.01(+2.99%)
Jul 09, 2020 0.3800 0.3800 0.3200 0.3447 224,365 -0.04(-11.37%)
Jul 08, 2020 0.4157 0.4210 0.3733 0.3889 46,134 -0.02(-4.56%)
Jul 07, 2020 0.4036 0.4312 0.3960 0.4075 88,377 +0.02(+5.84%)
Jul 06, 2020 0.3418 0.3850 0.3418 0.3850 106,800 +0.04(+12.41%)
Jul 02, 2020 0.3334 0.3500 0.3249 0.3425 83,400 +0.04(+12.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.